Find a quote
CTS Corp
40.03 Up 0.00 (0.00 %)
Delayed : 2025/10/17 16:59:01
- Previous close $40.03
- Opening $40.76
- Today High $41.50
- Today Low $39.80
- Price Bid $15.98
- Price Ask $15.98
- 52 Weeks High $59.68
- 52 Weeks Low $34.02
- Size Bid 2
- Size Ask 1
- Volume 283,504
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.03 | Up $0.02 | $40.03 | $40.00 | 46,209 |
| 03:59 PM | $40.01 | Up $0.07 | $40.01 | $39.93 | 5,472 |
| 03:58 PM | $39.94 | Up $0.04 | $39.94 | $39.89 | 4,815 |
| 03:57 PM | $39.90 | Down $ -0.03 | $39.91 | $39.90 | 498 |
| 03:56 PM | $39.93 | Down $ -0.01 | $39.95 | $39.93 | 874 |
| 03:55 PM | $39.94 | Down $ -0.01 | $39.96 | $39.94 | 1,400 |
| 03:54 PM | $39.95 | Down $ -0.03 | $40.00 | $39.95 | 800 |
| 03:53 PM | $39.98 | Up $0.11 | $40.01 | $39.87 | 3,000 |
| 03:52 PM | $39.87 | Down $ -0.05 | $39.91 | $39.87 | 1,400 |
| 03:51 PM | $39.92 | Up $0.01 | $39.92 | $39.92 | 300 |
| 03:50 PM | $39.91 | Up $0.02 | $39.91 | $39.80 | 1,266 |
| 03:49 PM | $39.89 | Down $ -0.02 | $39.90 | $39.88 | 500 |
| 03:48 PM | $39.91 | Up $0.01 | $39.91 | $39.91 | 100 |
| 03:46 PM | $39.90 | Up $0.03 | $39.90 | $39.84 | 1,985 |
| 03:46 PM | $39.90 | Up $0.00 | $39.90 | $39.84 | 0 |
| 03:44 PM | $39.87 | Down $ -0.02 | $39.87 | $39.87 | 100 |
| 03:44 PM | $39.87 | Up $0.00 | $39.87 | $39.87 | 0 |
| 03:43 PM | $39.89 | Up $0.02 | $39.89 | $39.89 | 304 |
| 03:42 PM | $39.87 | Down $ -0.09 | $39.93 | $39.87 | 800 |
| 03:41 PM | $39.96 | Up $0.00 | $39.96 | $39.96 | 100 |
| 03:36 PM | $39.96 | Up $0.01 | $39.98 | $39.96 | 600 |
| 03:36 PM | $39.96 | Up $0.00 | $39.98 | $39.96 | 0 |
| 03:36 PM | $39.96 | Up $0.00 | $39.98 | $39.96 | 0 |
| 03:36 PM | $39.96 | Up $0.00 | $39.98 | $39.96 | 0 |
| 03:36 PM | $39.96 | Up $0.00 | $39.98 | $39.96 | 0 |
| 03:35 PM | $39.95 | Up $0.06 | $39.95 | $39.94 | 380 |
| 03:33 PM | $39.89 | Down $ -0.05 | $39.93 | $39.89 | 600 |
| 03:33 PM | $39.89 | Up $0.00 | $39.93 | $39.89 | 0 |
| 03:32 PM | $39.94 | Up $0.01 | $39.95 | $39.94 | 1,200 |
| 03:30 PM | $39.93 | Up $0.01 | $39.95 | $39.93 | 565 |
| 03:30 PM | $39.93 | Up $0.00 | $39.95 | $39.93 | 0 |
| 03:29 PM | $39.92 | Down $ -0.02 | $39.96 | $39.92 | 1,276 |
| 03:25 PM | $39.94 | Down $ -0.03 | $39.97 | $39.93 | 2,911 |
| 03:25 PM | $39.94 | Up $0.00 | $39.97 | $39.93 | 0 |
| 03:25 PM | $39.94 | Up $0.00 | $39.97 | $39.93 | 0 |
| 03:25 PM | $39.94 | Up $0.00 | $39.97 | $39.93 | 0 |
| 03:24 PM | $39.97 | Down $ -0.01 | $39.98 | $39.95 | 1,002 |
| 03:23 PM | $39.98 | Up $0.01 | $39.98 | $39.98 | 300 |
| 03:22 PM | $39.97 | Up $0.03 | $39.97 | $39.95 | 200 |
| 03:21 PM | $39.94 | Up $0.04 | $39.94 | $39.90 | 570 |
| 03:19 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 302 |
| 03:19 PM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 03:18 PM | $39.90 | Up $0.00 | $39.90 | $39.86 | 640 |
| 03:17 PM | $39.90 | Up $0.01 | $39.90 | $39.90 | 100 |
| 03:09 PM | $39.89 | Down $ -0.03 | $39.89 | $39.89 | 144 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:09 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 03:03 PM | $39.92 | Down $ -0.06 | $39.98 | $39.92 | 300 |
| 03:03 PM | $39.92 | Up $0.00 | $39.98 | $39.92 | 0 |
| 03:03 PM | $39.92 | Up $0.00 | $39.98 | $39.92 | 0 |
| 03:03 PM | $39.92 | Up $0.00 | $39.98 | $39.92 | 0 |
| 03:03 PM | $39.92 | Up $0.00 | $39.98 | $39.92 | 0 |
| 03:03 PM | $39.92 | Up $0.00 | $39.98 | $39.92 | 0 |
| 03:02 PM | $39.99 | Down $ -0.09 | $39.99 | $39.99 | 100 |
| 03:01 PM | $40.07 | Up $0.01 | $40.10 | $40.07 | 900 |
| 02:59 PM | $40.06 | Up $0.07 | $40.06 | $40.00 | 1,932 |
| 02:59 PM | $40.06 | Up $0.00 | $40.06 | $40.00 | 0 |
| 02:52 PM | $40.00 | Down $ -0.02 | $40.00 | $39.99 | 400 |
| 02:52 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:52 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:52 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:52 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:52 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:52 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 0 |
| 02:50 PM | $40.01 | Up $0.01 | $40.01 | $40.01 | 100 |
| 02:50 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:49 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 200 |
| 02:45 PM | $40.00 | Up $0.03 | $40.00 | $40.00 | 100 |
| 02:45 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:45 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:45 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:44 PM | $39.97 | Down $ -0.02 | $39.99 | $39.97 | 302 |
| 02:43 PM | $39.99 | Up $0.06 | $39.99 | $39.96 | 619 |
| 02:42 PM | $39.93 | Down $ -0.02 | $39.93 | $39.93 | 260 |
| 02:41 PM | $39.95 | Down $ -0.03 | $39.95 | $39.91 | 520 |
| 02:39 PM | $39.98 | Down $ -0.03 | $40.04 | $39.98 | 1,900 |
| 02:39 PM | $39.98 | Up $0.00 | $40.04 | $39.98 | 0 |
| 02:38 PM | $40.01 | Down $ -0.03 | $40.02 | $40.01 | 397 |
| 02:37 PM | $40.04 | Up $0.01 | $40.04 | $40.04 | 300 |
| 02:35 PM | $40.03 | Up $0.02 | $40.03 | $40.02 | 288 |
| 02:35 PM | $40.03 | Up $0.00 | $40.03 | $40.02 | 0 |
| 02:30 PM | $40.01 | Up $0.02 | $40.01 | $40.01 | 100 |
| 02:30 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:30 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:30 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:30 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:28 PM | $39.99 | Down $ -0.02 | $39.99 | $39.99 | 100 |
| 02:28 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 02:26 PM | $40.01 | Up $0.02 | $40.01 | $40.01 | 100 |
| 02:26 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:25 PM | $39.99 | Down $ -0.01 | $40.00 | $39.99 | 400 |
| 02:24 PM | $40.00 | Down $ -0.01 | $40.01 | $40.00 | 300 |
| 02:23 PM | $40.01 | Up $0.02 | $40.01 | $40.01 | 300 |
| 02:21 PM | $40.00 | Up $0.00 | $40.00 | $39.98 | 200 |
| 02:21 PM | $40.00 | Up $0.00 | $40.00 | $39.98 | 0 |
| 02:20 PM | $39.99 | Up $0.02 | $39.99 | $39.99 | 200 |
| 02:18 PM | $39.97 | Up $0.01 | $39.97 | $39.96 | 254 |
| 02:18 PM | $39.97 | Up $0.00 | $39.97 | $39.96 | 0 |
| 02:16 PM | $39.96 | Down $ -0.01 | $39.96 | $39.96 | 100 |
| 02:16 PM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 02:14 PM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 100 |
| 02:14 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 02:13 PM | $39.98 | Down $ -0.03 | $39.98 | $39.98 | 301 |
| 02:12 PM | $40.01 | Up $0.01 | $40.01 | $40.01 | 100 |
| 02:09 PM | $40.00 | Down $ -0.02 | $40.01 | $40.00 | 200 |
| 02:09 PM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 02:09 PM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 02:08 PM | $40.02 | Up $0.04 | $40.02 | $40.02 | 100 |
| 02:07 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 187 |
| 02:04 PM | $39.98 | Up $0.00 | $39.98 | $39.95 | 600 |
| 02:04 PM | $39.98 | Up $0.00 | $39.98 | $39.95 | 0 |
| 02:04 PM | $39.98 | Up $0.00 | $39.98 | $39.95 | 0 |
| 02:03 PM | $39.98 | Down $ -0.02 | $39.98 | $39.98 | 609 |
| 02:01 PM | $40.00 | Down $ -0.04 | $40.00 | $40.00 | 1,403 |
| 02:01 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 01:58 PM | $40.04 | Down $ -0.02 | $40.04 | $40.04 | 100 |
| 01:58 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 01:58 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 01:56 PM | $40.07 | Down $ -0.07 | $40.10 | $40.07 | 756 |
| 01:56 PM | $40.07 | Up $0.00 | $40.10 | $40.07 | 0 |
| 01:55 PM | $40.13 | Up $0.03 | $40.13 | $40.13 | 141 |
| 01:54 PM | $40.10 | Up $0.06 | $40.12 | $40.09 | 1,273 |
| 01:51 PM | $40.04 | Down $ -0.05 | $40.04 | $40.04 | 100 |
| 01:51 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 01:51 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 01:50 PM | $40.09 | Up $0.09 | $40.09 | $40.01 | 1,219 |
| 01:49 PM | $40.00 | Down $ -0.03 | $40.00 | $40.00 | 200 |
| 01:47 PM | $40.03 | Up $0.04 | $40.05 | $39.96 | 427 |
| 01:47 PM | $40.03 | Up $0.00 | $40.05 | $39.96 | 0 |
| 01:46 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 424 |
| 01:45 PM | $39.99 | Down $ -0.05 | $40.00 | $39.99 | 1,196 |
| 01:44 PM | $40.04 | Down $ -0.09 | $40.08 | $40.04 | 553 |
| 01:43 PM | $40.13 | Down $ -0.04 | $40.19 | $40.13 | 553 |
| 01:41 PM | $40.17 | Down $ -0.05 | $40.17 | $40.17 | 300 |
| 01:41 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 01:36 PM | $40.22 | Up $0.04 | $40.22 | $40.22 | 200 |
| 01:36 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:36 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:36 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:36 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:34 PM | $40.18 | Down $ -0.03 | $40.20 | $40.18 | 600 |
| 01:34 PM | $40.18 | Up $0.00 | $40.20 | $40.18 | 0 |
| 01:33 PM | $40.21 | Up $0.05 | $40.21 | $40.21 | 100 |
| 01:28 PM | $40.16 | Down $ -0.03 | $40.16 | $40.16 | 100 |
| 01:28 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 01:28 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 01:28 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 01:28 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 01:26 PM | $40.19 | Down $ -0.03 | $40.19 | $40.19 | 300 |
| 01:26 PM | $40.19 | Up $0.00 | $40.19 | $40.19 | 0 |
| 01:24 PM | $40.22 | Down $ -0.05 | $40.22 | $40.22 | 100 |
| 01:24 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:22 PM | $40.27 | Up $0.03 | $40.27 | $40.27 | 100 |
| 01:22 PM | $40.27 | Up $0.00 | $40.27 | $40.27 | 0 |
| 01:21 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 300 |
| 01:17 PM | $40.24 | Up $0.10 | $40.24 | $40.24 | 100 |
| 01:17 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 0 |
| 01:17 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 0 |
| 01:17 PM | $40.24 | Up $0.00 | $40.24 | $40.24 | 0 |
| 01:14 PM | $40.14 | Down $ -0.12 | $40.25 | $40.14 | 700 |
| 01:14 PM | $40.14 | Up $0.00 | $40.25 | $40.14 | 0 |
| 01:14 PM | $40.14 | Up $0.00 | $40.25 | $40.14 | 0 |
| 01:13 PM | $40.26 | Up $0.06 | $40.26 | $40.23 | 400 |
| 01:12 PM | $40.20 | Down $0.00 | $40.20 | $40.20 | 100 |
| 01:11 PM | $40.21 | Down $ -0.02 | $40.21 | $40.21 | 100 |
| 01:08 PM | $40.22 | Up $0.01 | $40.22 | $40.22 | 114 |
| 01:08 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:08 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 0 |
| 01:07 PM | $40.21 | Up $0.01 | $40.21 | $40.21 | 100 |
| 01:06 PM | $40.20 | Up $0.01 | $40.20 | $40.20 | 255 |
| 01:05 PM | $40.19 | Up $0.00 | $40.19 | $40.19 | 159 |
| 01:03 PM | $40.19 | Up $0.01 | $40.19 | $40.19 | 241 |
| 01:03 PM | $40.19 | Up $0.00 | $40.19 | $40.19 | 0 |
| 01:02 PM | $40.18 | Up $0.02 | $40.18 | $40.18 | 200 |
| 12:59 PM | $40.16 | Down $ -0.02 | $40.16 | $40.13 | 400 |
| 12:59 PM | $40.16 | Up $0.00 | $40.16 | $40.13 | 0 |
| 12:59 PM | $40.16 | Up $0.00 | $40.16 | $40.13 | 0 |
| 12:55 PM | $40.17 | Down $ -0.01 | $40.17 | $40.17 | 100 |
| 12:55 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 12:55 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 12:55 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 12:54 PM | $40.18 | Up $0.03 | $40.18 | $40.18 | 100 |
| 12:53 PM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 100 |
| 12:52 PM | $40.16 | Down $ -0.02 | $40.16 | $40.16 | 400 |
| 12:49 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 100 |
| 12:49 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 12:49 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 12:48 PM | $40.18 | Up $0.02 | $40.18 | $40.12 | 1,338 |
| 12:47 PM | $40.16 | Up $0.05 | $40.16 | $40.16 | 328 |
| 12:46 PM | $40.11 | Down $ -0.07 | $40.11 | $40.11 | 590 |
| 12:44 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 118 |
| 12:44 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 12:43 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 110 |
| 12:42 PM | $40.17 | Down $ -0.01 | $40.17 | $40.17 | 101 |
| 12:40 PM | $40.18 | Up $0.09 | $40.18 | $40.14 | 200 |
| 12:40 PM | $40.18 | Up $0.00 | $40.18 | $40.14 | 0 |
| 12:39 PM | $40.09 | Down $ -0.04 | $40.09 | $40.09 | 300 |
| 12:38 PM | $40.13 | Down $ -0.07 | $40.14 | $40.13 | 201 |
| 12:37 PM | $40.20 | Up $0.04 | $40.20 | $40.20 | 109 |
| 12:34 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 200 |
| 12:34 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 12:34 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 12:33 PM | $40.17 | Up $0.03 | $40.17 | $40.17 | 100 |
| 12:31 PM | $40.13 | Down $ -0.07 | $40.13 | $40.13 | 100 |
| 12:31 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 12:30 PM | $40.20 | Up $0.07 | $40.20 | $40.17 | 414 |
| 12:27 PM | $40.13 | Down $ -0.04 | $40.13 | $40.13 | 197 |
| 12:27 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 12:27 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 12:26 PM | $40.17 | Up $0.04 | $40.17 | $40.17 | 100 |
| 12:24 PM | $40.13 | Up $0.02 | $40.13 | $40.13 | 100 |
| 12:24 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 12:22 PM | $40.11 | Down $ -0.02 | $40.11 | $40.11 | 100 |
| 12:22 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 12:21 PM | $40.13 | Down $ -0.06 | $40.14 | $40.13 | 300 |
| 12:20 PM | $40.19 | Up $0.09 | $40.19 | $40.11 | 374 |
| 12:19 PM | $40.10 | Up $0.00 | $40.14 | $40.10 | 300 |
| 12:18 PM | $40.10 | Down $ -0.10 | $40.10 | $40.10 | 100 |
| 12:15 PM | $40.20 | Down $ -0.01 | $40.30 | $40.20 | 467 |
| 12:15 PM | $40.20 | Up $0.00 | $40.30 | $40.20 | 0 |
| 12:15 PM | $40.20 | Up $0.00 | $40.30 | $40.20 | 0 |
| 12:14 PM | $40.21 | Down $ -0.03 | $40.21 | $40.21 | 207 |
| 12:10 PM | $40.24 | Down $ -0.01 | $40.28 | $40.24 | 300 |
| 12:10 PM | $40.24 | Up $0.00 | $40.28 | $40.24 | 0 |
| 12:10 PM | $40.24 | Up $0.00 | $40.28 | $40.24 | 0 |
| 12:10 PM | $40.24 | Up $0.00 | $40.28 | $40.24 | 0 |
| 12:08 PM | $40.25 | Down $ -0.03 | $40.25 | $40.25 | 100 |
| 12:08 PM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 12:04 PM | $40.28 | Down $ -0.01 | $40.28 | $40.28 | 100 |
| 12:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 12:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 12:04 PM | $40.28 | Up $0.00 | $40.28 | $40.28 | 0 |
| 12:02 PM | $40.29 | Up $0.06 | $40.29 | $40.16 | 3,785 |
| 12:02 PM | $40.29 | Up $0.00 | $40.29 | $40.16 | 0 |
| 12:01 PM | $40.23 | Up $0.07 | $40.23 | $40.23 | 200 |
| 12:00 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 100 |
| 11:59 AM | $40.16 | Down $ -0.13 | $40.16 | $40.16 | 100 |
| 11:49 AM | $40.29 | Up $0.03 | $40.29 | $40.28 | 200 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:49 AM | $40.29 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:47 AM | $40.26 | Up $0.04 | $40.27 | $40.26 | 792 |
| 11:47 AM | $40.26 | Up $0.00 | $40.27 | $40.26 | 0 |
| 11:46 AM | $40.22 | Down $ -0.03 | $40.22 | $40.22 | 303 |
| 11:45 AM | $40.25 | Up $0.06 | $40.25 | $40.22 | 500 |
| 11:44 AM | $40.19 | Up $0.07 | $40.19 | $40.15 | 400 |
| 11:43 AM | $40.12 | Down $ -0.08 | $40.15 | $40.07 | 1,300 |
| 11:42 AM | $40.20 | Down $ -0.09 | $40.25 | $40.20 | 2,794 |
| 11:41 AM | $40.28 | Down $ -0.02 | $40.30 | $40.26 | 1,463 |
| 11:40 AM | $40.30 | Up $0.06 | $40.30 | $40.30 | 100 |
| 11:39 AM | $40.24 | Up $0.00 | $40.25 | $40.24 | 500 |
| 11:38 AM | $40.24 | Up $0.00 | $40.24 | $40.24 | 100 |
| 11:36 AM | $40.24 | Up $0.06 | $40.24 | $40.17 | 800 |
| 11:36 AM | $40.24 | Up $0.00 | $40.24 | $40.17 | 0 |
| 11:35 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 1,482 |
| 11:33 AM | $40.18 | Down $ -0.04 | $40.18 | $40.18 | 100 |
| 11:33 AM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 11:29 AM | $40.22 | Up $0.02 | $40.26 | $40.22 | 1,632 |
| 11:29 AM | $40.22 | Up $0.00 | $40.26 | $40.22 | 0 |
| 11:29 AM | $40.22 | Up $0.00 | $40.26 | $40.22 | 0 |
| 11:29 AM | $40.22 | Up $0.00 | $40.26 | $40.22 | 0 |
| 11:28 AM | $40.21 | Up $0.02 | $40.21 | $40.21 | 100 |
| 11:27 AM | $40.19 | Up $0.02 | $40.24 | $40.19 | 300 |
| 11:25 AM | $40.17 | Down $ -0.01 | $40.17 | $40.10 | 300 |
| 11:25 AM | $40.17 | Up $0.00 | $40.17 | $40.10 | 0 |
| 11:24 AM | $40.18 | Up $0.01 | $40.18 | $40.18 | 200 |
| 11:18 AM | $40.17 | Down $ -0.13 | $40.17 | $40.17 | 100 |
| 11:18 AM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 11:18 AM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 11:18 AM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 11:18 AM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 11:18 AM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 11:17 AM | $40.30 | Up $0.02 | $40.30 | $40.30 | 100 |
| 11:13 AM | $40.28 | Down $ -0.09 | $40.31 | $40.28 | 200 |
| 11:13 AM | $40.28 | Up $0.00 | $40.31 | $40.28 | 0 |
| 11:13 AM | $40.28 | Up $0.00 | $40.31 | $40.28 | 0 |
| 11:13 AM | $40.28 | Up $0.00 | $40.31 | $40.28 | 0 |
| 11:12 AM | $40.37 | Down $ -0.11 | $40.48 | $40.37 | 2,515 |
| 11:11 AM | $40.48 | Down $ -0.06 | $40.48 | $40.48 | 1,598 |
| 11:05 AM | $40.54 | Up $0.03 | $40.54 | $40.54 | 200 |
| 11:05 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 11:05 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 11:05 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 11:05 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 11:05 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 11:02 AM | $40.50 | Up $0.13 | $40.50 | $40.37 | 1,894 |
| 11:02 AM | $40.50 | Up $0.00 | $40.50 | $40.37 | 0 |
| 11:02 AM | $40.50 | Up $0.00 | $40.50 | $40.37 | 0 |
| 11:00 AM | $40.37 | Down $ -0.08 | $40.37 | $40.36 | 200 |
| 11:00 AM | $40.37 | Up $0.00 | $40.37 | $40.36 | 0 |
| 10:57 AM | $40.45 | Up $0.06 | $40.45 | $40.37 | 350 |
| 10:57 AM | $40.45 | Up $0.00 | $40.45 | $40.37 | 0 |
| 10:57 AM | $40.45 | Up $0.00 | $40.45 | $40.37 | 0 |
| 10:56 AM | $40.39 | Down $ -0.07 | $40.53 | $40.39 | 2,112 |
| 10:54 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 100 |
| 10:54 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 10:53 AM | $40.46 | Down $ -0.02 | $40.46 | $40.46 | 115 |
| 10:51 AM | $40.48 | Up $0.08 | $40.59 | $40.46 | 1,647 |
| 10:51 AM | $40.48 | Up $0.00 | $40.59 | $40.46 | 0 |
| 10:50 AM | $40.40 | Up $0.03 | $40.42 | $40.40 | 203 |
| 10:49 AM | $40.37 | Down $ -0.04 | $40.37 | $40.37 | 100 |
| 10:48 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 100 |
| 10:46 AM | $40.41 | Down $ -0.02 | $40.41 | $40.41 | 100 |
| 10:46 AM | $40.41 | Up $0.00 | $40.41 | $40.41 | 0 |
| 10:45 AM | $40.43 | Down $ -0.01 | $40.44 | $40.43 | 600 |
| 10:44 AM | $40.44 | Down $ -0.06 | $40.44 | $40.44 | 500 |
| 10:42 AM | $40.50 | Up $0.00 | $40.51 | $40.50 | 437 |
| 10:42 AM | $40.50 | Up $0.00 | $40.51 | $40.50 | 0 |
| 10:41 AM | $40.50 | Down $ -0.05 | $40.50 | $40.33 | 500 |
| 10:40 AM | $40.55 | Down $ -0.01 | $40.55 | $40.55 | 100 |
| 10:37 AM | $40.56 | Up $0.23 | $40.56 | $40.38 | 300 |
| 10:37 AM | $40.56 | Up $0.00 | $40.56 | $40.38 | 0 |
| 10:37 AM | $40.56 | Up $0.00 | $40.56 | $40.38 | 0 |
| 10:35 AM | $40.33 | Down $ -0.30 | $40.49 | $40.33 | 200 |
| 10:35 AM | $40.33 | Up $0.00 | $40.49 | $40.33 | 0 |
| 10:32 AM | $40.63 | Up $0.30 | $40.63 | $40.63 | 100 |
| 10:32 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 10:32 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 10:29 AM | $40.33 | Down $ -0.41 | $40.74 | $40.33 | 229 |
| 10:29 AM | $40.33 | Up $0.00 | $40.74 | $40.33 | 0 |
| 10:29 AM | $40.33 | Up $0.00 | $40.74 | $40.33 | 0 |
| 10:28 AM | $40.74 | Up $0.00 | $40.74 | $40.74 | 200 |
| 10:27 AM | $40.74 | Up $0.11 | $40.74 | $40.74 | 200 |
| 10:26 AM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 101 |
| 10:25 AM | $40.65 | Down $ -0.10 | $40.65 | $40.65 | 200 |
| 10:24 AM | $40.75 | Down $ -0.03 | $40.75 | $40.75 | 100 |
| 10:23 AM | $40.79 | Down $ -0.03 | $40.79 | $40.79 | 2,564 |
| 10:22 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 1,699 |
| 10:21 AM | $40.81 | Down $ -0.07 | $40.81 | $40.81 | 2,400 |
| 10:18 AM | $40.88 | Down $ -0.16 | $40.92 | $40.88 | 200 |
| 10:18 AM | $40.88 | Up $0.00 | $40.92 | $40.88 | 0 |
| 10:18 AM | $40.88 | Up $0.00 | $40.92 | $40.88 | 0 |
| 10:17 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 100 |
| 10:16 AM | $41.04 | Up $0.03 | $41.16 | $41.04 | 400 |
| 10:14 AM | $41.01 | Up $0.30 | $41.01 | $40.82 | 632 |
| 10:14 AM | $41.01 | Up $0.00 | $41.01 | $40.82 | 0 |
| 10:12 AM | $40.71 | Down $ -0.04 | $40.82 | $40.71 | 300 |
| 10:12 AM | $40.71 | Up $0.00 | $40.82 | $40.71 | 0 |
| 10:11 AM | $40.75 | Up $0.02 | $40.76 | $40.75 | 200 |
| 10:10 AM | $40.73 | Up $0.16 | $40.76 | $40.73 | 739 |
| 10:09 AM | $40.57 | Down $ -0.11 | $40.67 | $40.57 | 500 |
| 10:07 AM | $40.68 | Down $ -0.05 | $40.68 | $40.68 | 100 |
| 10:07 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 10:06 AM | $40.74 | Up $0.03 | $40.74 | $40.70 | 611 |
| 10:05 AM | $40.70 | Up $0.09 | $40.70 | $40.62 | 400 |
| 10:04 AM | $40.61 | Down $ -0.14 | $40.75 | $40.61 | 800 |
| 10:01 AM | $40.75 | Down $ -0.16 | $40.75 | $40.75 | 300 |
| 10:01 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 10:01 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 10:00 AM | $40.91 | Up $0.16 | $40.91 | $40.91 | 532 |
| 09:59 AM | $40.75 | Down $ -0.04 | $40.93 | $40.75 | 1,019 |
| 09:47 AM | $40.78 | Down $ -0.16 | $40.78 | $40.78 | 100 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:47 AM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 09:46 AM | $40.95 | Up $0.01 | $40.95 | $40.95 | 180 |
| 09:45 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 100 |
| 09:44 AM | $40.94 | Down $ -0.42 | $40.94 | $40.90 | 300 |
| 09:43 AM | $41.36 | Up $0.00 | $41.36 | $41.36 | 1,065 |
| 09:42 AM | $41.36 | Up $0.18 | $41.36 | $41.36 | 639 |
| 09:41 AM | $41.18 | Down $ -0.07 | $41.18 | $41.18 | 328 |
| 09:39 AM | $41.25 | Down $ -0.08 | $41.25 | $41.25 | 120 |
| 09:39 AM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 09:37 AM | $41.33 | Up $0.29 | $41.50 | $41.29 | 900 |
| 09:37 AM | $41.33 | Up $0.00 | $41.50 | $41.29 | 0 |
| 09:35 AM | $41.04 | Up $0.03 | $41.05 | $40.98 | 1,342 |
| 09:35 AM | $41.04 | Up $0.00 | $41.05 | $40.98 | 0 |
| Previous close | $41.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/10/2025 | $40.03 | $40.16 | $40.30 | $39.80 | 118,735 |
| 16/10/2025 | $41.01 | $40.81 | $41.01 | $40.39 | 138,292 |
| 15/10/2025 | $39.67 | $39.00 | $39.70 | $38.90 | 79,354 |
| 14/10/2025 | $38.24 | $36.88 | $38.26 | $36.74 | 182,937 |
| 13/10/2025 | $36.47 | $36.86 | $36.86 | $36.37 | 83,054 |
| 10/10/2025 | $36.74 | $37.32 | $37.47 | $36.66 | 66,937 |
| 09/10/2025 | $38.31 | $38.41 | $38.48 | $38.17 | 56,932 |
| 08/10/2025 | $38.77 | $38.76 | $38.83 | $38.59 | 53,330 |
| 07/10/2025 | $38.29 | $38.65 | $38.65 | $38.13 | 182,800 |
| 06/10/2025 | $40.09 | $40.32 | $40.41 | $39.93 | 97,884 |
| 03/10/2025 | $39.67 | $40.30 | $40.30 | $39.43 | 62,759 |
| 02/10/2025 | $39.75 | $39.49 | $39.87 | $39.49 | 40,092 |
| 01/10/2025 | $39.59 | $39.66 | $39.97 | $39.50 | 87,734 |
| 30/09/2025 | $39.94 | $39.16 | $39.98 | $39.16 | 98,428 |
| 29/09/2025 | $38.78 | $39.23 | $39.23 | $38.61 | 86,841 |
| 26/09/2025 | $39.32 | $39.21 | $39.45 | $39.08 | 83,994 |
| 25/09/2025 | $39.69 | $39.98 | $40.04 | $39.63 | 66,180 |
| 24/09/2025 | $40.86 | $40.60 | $40.91 | $40.34 | 59,067 |
| 23/09/2025 | $41.66 | $42.04 | $42.06 | $41.54 | 66,750 |
| 22/09/2025 | $41.84 | $41.45 | $41.88 | $41.28 | 126,531 |
| 19/09/2025 | $41.71 | $41.90 | $41.97 | $41.60 | 360,802 |
| 18/09/2025 | $42.66 | $42.35 | $42.88 | $42.32 | 64,356 |
| 17/09/2025 | $41.43 | $41.92 | $42.40 | $41.35 | 59,284 |
| 16/09/2025 | $41.67 | $41.76 | $41.82 | $41.41 | 60,606 |
| 15/09/2025 | $42.06 | $42.03 | $42.36 | $41.79 | 57,879 |
| 12/09/2025 | $41.71 | $41.89 | $42.09 | $41.65 | 44,082 |
| 11/09/2025 | $42.74 | $42.24 | $42.91 | $42.17 | 76,017 |
| 10/09/2025 | $41.46 | $41.37 | $41.50 | $41.22 | 58,155 |
| 09/09/2025 | $41.23 | $41.31 | $41.38 | $41.14 | 35,324 |
| 08/09/2025 | $42.11 | $42.02 | $42.30 | $41.96 | 40,308 |
Graphs are not available, please refer to the detailed table